TWSE · 7765 · stock

CHT Security Co., Ltd. (7765) stock price history

Every TWSE trading session of CHT Security Co., Ltd. from Aug 20, 2024 to Nov 13, 2026: 540 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7765 data, free keyYear by year table

7765 adjusted close, 2024 to 2026

7765CHT Security Co., Ltd.
NT$269.50+2.1% over one year
20252026
NT$353.55
All time high, 2024
NT$278.31
52 week high, NT$208.61 low
540
Daily sessions since 2024

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.

7765 key facts

  • CHT Security Co., Ltd. (7765) closed at NT$269.50 on Nov 13, 2026 on TWSE.
  • 7765's all time high close is NT$353.55, set on Sep 9, 2024; its all time low close is NT$210.53 on Apr 7, 2026.
  • 7765's 52 week range is NT$208.61 to NT$278.31.
  • 7765 returned +2.1% over the year to Nov 13, 2026.
  • Since Aug 20, 2024 7765 returned -16%, -7.5% a year compounded.
  • 7765's deepest drawdown was -40.5% from Sep 9, 2024 to Apr 7, 2026.
  • DataCedar holds 540 daily sessions of 7765 history from Aug 20, 2024 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

7765 price chart, 2024 to 2026

7765 adjusted close, Aug 20, 2024 to Nov 13, 2026NT$211.49NT$254.79NT$298.09NT$341.39202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

7765 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+14.2%
3 months+19.0%
6 months+14.4%
Year to date-0.8%
1 year+2.1%
3 yearsn/a
5 yearsn/a
10 yearsn/a
Since Aug 20, 2024-16.0%
Compound annual growth, 2.2 years-7.5%

7765 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$353.55 on Sep 9, 2024
All time low close
NT$210.53 on Apr 7, 2026
52 week high
NT$278.31 on Jan 5, 2026
52 week low
NT$208.61 on Mar 27, 2026
Deepest drawdown
-40.5% from Sep 9, 2024 to Apr 7, 2026, not yet recovered
Best single session
+23.9% on Apr 10, 2025
Worst single session
-18.0% on Apr 7, 2025
Volatility, 1 year annualised
29.6%
Sessions closing higher, 1 year
37%
Best calendar year
2025, -6%
Worst calendar year
2025, -6%

7765 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Aug 20, 2024; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$277.83NT$278.31NT$208.61NT$269.50-3.0%22.7M207
2025NT$294.16NT$360.02NT$222.14NT$277.83-6.0%20M242
2024NT$246.93NT$382.08NT$246.93NT$295.56n/a7.7M91

7765 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$269.50+11.4%
October 2026NT$242.00+2.1%
September 2026NT$237.00+6.0%
August 2026NT$223.50-0.9%
July 2026NT$225.50+1.8%
June 2026NT$221.50-6.9%
May 2026NT$237.93+9.3%
April 2026NT$217.74+0.7%
March 2026NT$216.30-14.3%
February 2026NT$252.35+2.1%
January 2026NT$247.06-11.1%
December 2025NT$277.83+2.8%

About the 7765 data

Daily bars. 540 sessions from Aug 20, 2024 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A7765/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 7740 Seetel New Energy Co., Ltd.
  • 7749 Intelligo Technology Inc.
  • 7750 Syntec Technology Co., Ltd.
  • 7760 Enjoy Warmth Co., Ltd.
  • 7768 Praise Victor Industrial Co., Ltd.
  • 7769 Hon. Precision, Inc.
  • 7780 Daiken Biomedical Co., Ltd.
  • 7786 Dong Fang Offshore Co., Ltd.

Common questions

7765 share price history

Start with any symbol.

Start free